Skip to main content
Shaanxi Coal Industry Company Limited (SHA:601225)
China flag China · Delayed Price · Currency is CNY
26.15
+0.14 (0.54%)
Apr 29, 2026, 11:30 AM CST

SHA:601225 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1026.1525.1026.0126.012.48%54,909,706
Apr 27, 202625.1625.7724.7825.3825.38-3.50%70,770,310
Apr 24, 202626.0226.8325.9026.3026.300.69%49,533,368
Apr 23, 202625.3926.4325.3426.1226.122.51%52,680,930
Apr 22, 202625.6925.9525.3125.4825.48-0.08%46,217,547
Apr 21, 202624.5225.7024.5225.5025.504.00%54,841,950
Apr 20, 202624.7625.0724.2224.5224.52-1.13%41,673,825
Apr 17, 202625.0825.2424.7524.8024.80-0.76%23,059,289
Apr 16, 202625.1625.3224.9024.9924.99-0.68%32,298,490
Apr 15, 202624.7525.2524.5625.1625.160.60%28,491,453
Apr 14, 202625.2325.3224.7825.0125.01-1.22%32,706,898
Apr 13, 202625.4925.5925.1125.3225.320.36%25,384,910
Apr 10, 202625.2725.5224.9625.2325.23-0.16%28,683,720
Apr 9, 202625.3425.6825.1125.2725.27-0.04%30,440,660
Apr 8, 202624.8825.4524.6225.2825.28-2.21%48,434,700
Apr 7, 202625.2825.9525.1025.8525.851.93%28,139,720
Apr 3, 202625.8825.8825.2325.3625.36-1.51%17,990,030
Apr 2, 202625.6325.9825.5325.7525.751.46%25,690,490
Apr 1, 202625.4126.1824.9025.3825.38-0.82%48,799,990
Mar 31, 202626.1326.4525.4525.5925.59-2.59%48,227,510
Mar 30, 202626.4726.7726.0526.2726.270.57%31,984,920
Mar 27, 202626.0026.5925.9026.1226.12-0.46%34,521,140
Mar 26, 202625.8326.3325.7726.2426.241.90%39,978,750
Mar 25, 202626.0026.0025.2125.7525.75-3.05%68,700,990
Mar 24, 202626.6027.0626.3026.5626.56-2.46%51,717,360
Mar 23, 202627.5027.9426.9027.2327.230.26%83,096,580
Mar 20, 202626.5127.2626.2027.1627.162.03%63,585,160
Mar 19, 202626.2926.9926.0526.6226.623.90%67,982,420
Mar 18, 202625.5425.9025.1525.6225.620.31%32,864,738
Mar 17, 202625.6925.9725.4125.5425.54-1.39%43,821,020
Mar 16, 202626.4026.5425.7625.9025.90-1.30%41,802,730
Mar 13, 202626.6927.1026.0526.2426.24-1.72%60,915,746
Mar 12, 202625.7326.8825.3126.7026.705.04%81,705,120
Mar 11, 202624.8125.5324.3925.4225.421.36%55,461,770
Mar 10, 202624.3125.3324.3125.0825.08-1.34%54,913,280
Mar 9, 202626.1026.7025.2025.4225.421.88%124,595,950
Mar 6, 202625.0525.1624.5024.9524.95-0.95%41,710,080
Mar 5, 202625.0025.4324.6425.1925.19-0.28%45,455,550
Mar 4, 202624.9425.4024.3625.2625.26-0.12%69,286,850
Mar 3, 202624.8125.8924.3825.2925.291.93%85,919,230
Mar 2, 202624.3524.9523.8724.8124.814.68%108,048,100
Feb 27, 202623.2223.8023.0623.7023.702.07%43,296,396
Feb 26, 202623.3623.6623.1123.2223.22-0.21%22,378,509
Feb 25, 202623.5023.7623.2023.2723.27-0.89%32,794,812
Feb 24, 202623.0323.7922.9123.4823.483.12%43,158,265
Feb 13, 202623.2723.2722.7022.7722.77-2.61%36,870,941
Feb 12, 202623.2523.6323.1023.3823.380.47%39,884,730
Feb 11, 202623.0523.4022.8823.2723.270.91%36,779,766
Feb 10, 202622.6623.1922.4523.0623.061.77%38,833,770
Feb 9, 202622.0822.7922.0322.6622.662.63%39,684,960
Feb 6, 202621.8022.3221.7022.0822.080.23%42,400,400
Feb 5, 202622.3122.3221.8922.0322.03-2.87%60,785,620
Feb 4, 202620.9922.8820.9722.6822.688.78%147,936,436
Feb 3, 202621.0921.1220.6420.8520.85-0.38%47,798,760
Feb 2, 202621.9121.9220.7620.9320.93-6.06%110,197,700
Jan 30, 202622.2622.7021.7622.2822.280.36%86,832,220
Jan 29, 202622.0822.2221.6122.2022.201.46%86,292,390
Jan 28, 202621.3822.3321.1621.8821.882.53%100,179,700
Jan 27, 202621.8022.1721.2821.3421.34-2.65%53,708,410
Jan 26, 202621.4121.9921.3221.9221.922.38%72,235,510
Jan 23, 202621.8421.8621.3221.4121.41-2.19%45,487,671
Jan 22, 202621.5022.0921.3621.8921.891.91%51,902,320
Jan 21, 202622.1722.2121.4321.4821.48-3.16%54,684,711
Jan 20, 202621.8822.3421.6522.1822.181.23%45,321,100
Jan 19, 202621.8522.0921.6821.9121.91-0.18%35,608,400
Jan 16, 202622.3222.4821.6421.9521.95-1.22%35,137,410
Jan 15, 202622.2622.7422.1622.2222.22-0.71%27,846,120
Jan 14, 202622.5122.6722.2322.3822.38-0.53%34,723,060
Jan 13, 202622.8023.0522.4022.5022.50-0.40%34,708,290
Jan 12, 202622.5922.9522.4322.5922.59-30,838,800
Jan 9, 202622.3522.7122.3122.5922.590.49%34,667,486
Jan 8, 202622.5822.7222.2122.4822.480.22%44,199,240
Jan 7, 202622.3522.6321.8622.4322.431.26%54,650,170
Jan 6, 202621.7122.3021.5222.1522.152.45%43,482,010
Jan 5, 202621.5421.9821.4621.6221.621.41%37,842,100
Dec 31, 202521.4721.5921.1021.3221.32-1.11%32,277,170
Dec 30, 202521.6621.7421.3721.5621.56-0.55%25,092,840
Dec 29, 202521.5822.0321.4821.6821.680.46%29,678,750
Dec 26, 202521.5521.7821.4721.5821.58-0.23%20,507,360
Dec 25, 202521.7321.9021.5721.6321.63-0.46%20,817,140
Dec 24, 202521.8021.8621.4721.7321.73-0.32%31,108,110
Dec 23, 202521.9522.1021.7021.8021.80-0.86%23,262,190
Dec 22, 202521.8922.1021.5521.9921.990.87%32,439,640
Dec 19, 202522.0022.0321.7021.8021.80-1.67%31,171,440
Dec 18, 202521.5222.2221.3922.1722.173.74%44,007,620
Dec 17, 202521.5821.6021.3021.3721.37-1.16%28,286,600
Dec 16, 202521.5521.6521.2621.6221.620.28%30,040,830
Dec 15, 202521.6221.8421.4721.5621.56-1.37%31,110,920
Dec 12, 202521.9322.0821.4821.8621.860.41%72,133,160
Dec 11, 202521.9722.2021.6821.7721.77-0.55%29,235,100
Dec 10, 202521.9522.1421.8321.8921.89-0.50%21,389,340
Dec 9, 202522.2422.3521.9222.0022.00-1.30%26,717,260
Dec 8, 202522.4822.5321.8722.2922.29-1.46%37,701,490
Dec 5, 202522.7622.7622.4522.6222.62-0.18%19,697,830
Dec 4, 202522.6522.8622.5522.6622.660.18%18,720,360
Dec 3, 202522.7022.8822.5622.6222.62-0.88%21,094,290
Dec 2, 202522.9823.0022.5122.8222.82-0.31%23,462,390
Dec 1, 202522.5022.9022.4522.8922.890.93%25,527,270
Nov 28, 202522.9023.0022.6122.6822.68-1.56%19,431,100
Nov 27, 202522.4823.0722.3923.0423.042.49%27,293,230